Shree Digvijay Cement Company Limited - SHREDIGCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	90.81	91.49	91.49	91.64	90.81	121,463
January 13, 2026	91.01	91.19	91.19	91.48	91.01	155,330
January 12, 2026	91	91.23	91.23	91.3	91	704,232
January 09, 2026	91.2	91.21	91.21	91.5	91.05	172,745
January 08, 2026	91	91.29	91.29	91.8	91	205,290
January 07, 2026	91.6	91.19	91.19	91.6	90.91	74,710
January 06, 2026	91.05	91.32	91.32	91.59	91.05	170,162
January 05, 2026	91.1	91.11	91.11	91.34	91.05	308,274
January 02, 2026	91	91.02	91.02	91.35	90.8	142,149
January 01, 2026	91.2	90.98	90.98	91.5	90.85	65,472
December 31, 2025	90.61	90.96	90.96	91.05	90.61	157,134
December 30, 2025	90.95	91	91	91.2	90.8	127,584
December 29, 2025	90.03	91.04	91.04	91.49	89.8	548,234
December 26, 2025	90.18	90.11	90.11	90.27	89.8	334,333
December 24, 2025	90.02	90.18	90.18	90.55	90.02	77,699
December 23, 2025	90.07	90.23	90.23	90.83	89.84	235,377
December 22, 2025	90.2	90.26	90.26	90.4	90.05	286,661
December 19, 2025	90.2	90.05	90.05	90.5	90.05	797,648
December 18, 2025	89.42	90.17	90.17	90.48	89.35	588,616
December 17, 2025	90.01	89.42	89.42	90.5	88.14	752,443
December 16, 2025	90.5	90.22	90.22	90.5	89.9	421,722
December 15, 2025	90.11	90.19	90.19	90.78	89.5	225,583
December 12, 2025	90.12	89.41	89.41	90.3	88.2	641,343
December 11, 2025	90.25	90.14	90.14	90.37	90.04	78,585
December 10, 2025	90.01	90.19	90.19	90.95	89.9	349,516
December 09, 2025	90.11	90.12	90.12	90.4	89.8	405,264
December 08, 2025	90.42	90.13	90.13	90.42	89.89	219,490
December 05, 2025	90	90.1	90.1	90.45	90	363,283
December 04, 2025	90.25	90.12	90.12	90.65	90.09	307,553
December 03, 2025	90.01	90.12	90.12	90.53	90.01	257,861
December 02, 2025	90	90.34	90.34	92.99	89.8	745,908
December 01, 2025	90.1	90.1	90.1	90.5	90.1	162,088
November 28, 2025	90	90.1	90.1	90.5	90	114,967
November 27, 2025	90.34	90.12	90.12	90.4	90.1	124,599
November 26, 2025	90.5	90.16	90.16	90.95	90.1	139,290
November 25, 2025	90.17	90.15	90.15	90.55	90.1	174,088
November 24, 2025	90.11	90.17	90.17	90.44	90.1	209,727
November 21, 2025	89.35	90.11	90.11	90.42	89.35	259,037
November 19, 2025	90.15	90.27	90.27	90.98	90.15	194,026
November 18, 2025	89.97	90.14	90.14	90.34	89.96	258,873
November 17, 2025	90.09	90.15	90.15	90.39	90.09	150,790
November 14, 2025	89	90.09	90.09	90.39	89	221,224
November 13, 2025	90.4	90.11	90.11	90.4	90.1	111,553
November 12, 2025	90	90.13	90.13	90.3	90	197,773
November 11, 2025	90.3	90.03	90.03	90.3	90.01	115,690
November 10, 2025	89.7	90.03	90.03	90.3	89.7	145,589
November 07, 2025	90	89.92	89.92	90.61	88.5	228,594
November 06, 2025	91.1	90.11	90.11	91.12	90.1	293,280
November 04, 2025	90.26	91.15	91.15	91.6	90.26	272,476
November 03, 2025	90.15	90.32	90.32	90.99	90.15	222,070
October 31, 2025	92.3	90.99	90.99	92.5	90.3	200,114
October 30, 2025	90.21	92.21	92.21	93.95	90.1	1.11M
October 29, 2025	90.25	90.5	90.5	91.15	90.03	192,442
October 28, 2025	90.49	90.25	90.25	90.7	90.01	222,350
October 27, 2025	89.35	90.27	90.27	90.7	89.35	213,869
October 24, 2025	90.6	90.08	90.08	90.6	90.05	162,050
October 23, 2025	90.01	90.13	90.13	90.93	90.01	215,194
October 21, 2025	90.39	90.15	90.15	90.89	90.05	80,489
October 20, 2025	91.49	90.08	90.08	91.97	89.85	516,696
October 17, 2025	89.98	90.71	90.71	97.15	89.26	3.13M

Shree Digvijay Cement Company Limited (SHREDIGCEM.NS) NSE